Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.40 | 23.44 | 22.47 | 22.49 | 4,424,222 | -0.90(-3.84%) |
Apr 29, 2019 | 23.37 | 23.77 | 23.24 | 23.39 | 6,644,905 | +0.01(+0.04%) |
Apr 26, 2019 | 23.02 | 23.38 | 22.73 | 23.38 | 8,895,522 | +0.32(+1.39%) |
Apr 25, 2019 | 22.64 | 23.21 | 22.20 | 23.06 | 5,327,069 | +0.16(+0.70%) |
Apr 24, 2019 | 22.29 | 23.42 | 22.02 | 22.90 | 16,785,834 | +1.40(+6.50%) |
Apr 23, 2019 | 21.47 | 21.75 | 21.27 | 21.50 | 11,626,814 | +0.13(+0.61%) |
Apr 22, 2019 | 20.86 | 21.57 | 20.85 | 21.37 | 5,007,136 | +0.40(+1.90%) |
Apr 18, 2019 | 21.67 | 21.70 | 20.79 | 20.98 | 5,215,510 | -0.85(-3.89%) |
Apr 17, 2019 | 22.78 | 22.78 | 21.68 | 21.82 | 5,435,641 | -0.41(-1.84%) |
Apr 16, 2019 | 23.52 | 23.72 | 22.11 | 22.23 | 7,668,379 | -1.46(-6.16%) |
Apr 15, 2019 | 22.73 | 24.87 | 21.99 | 23.69 | 20,550,426 | +0.64(+2.77%) |
Apr 12, 2019 | 19.16 | 23.19 | 18.81 | 23.05 | 26,790,490 | +3.95(+20.65%) |
Apr 11, 2019 | 18.96 | 19.58 | 18.88 | 19.11 | 3,408,048 | +0.26(+1.38%) |
Apr 10, 2019 | 18.80 | 19.18 | 18.77 | 18.85 | 1,974,050 | +0.05(+0.27%) |
Apr 09, 2019 | 19.63 | 19.84 | 18.72 | 18.80 | 6,429,404 | -0.86(-4.37%) |
Apr 08, 2019 | 19.40 | 20.04 | 19.37 | 19.66 | 8,217,184 | +0.31(+1.60%) |
Apr 05, 2019 | 19.05 | 19.40 | 18.86 | 19.35 | 3,574,888 | +0.51(+2.70%) |
Apr 04, 2019 | 18.88 | 19.62 | 18.74 | 18.84 | 7,960,219 | +0.39(+2.11%) |
Apr 03, 2019 | 18.14 | 18.73 | 17.84 | 18.45 | 10,002,419 | +0.81(+4.59%) |
Apr 02, 2019 | 17.95 | 18.40 | 17.61 | 17.64 | 5,706,265 | -0.35(-1.94%) |
Apr 01, 2019 | 17.57 | 18.01 | 17.16 | 17.99 | 4,119,463 | +0.21(+1.18%) |
Mar 29, 2019 | 17.37 | 17.79 | 16.94 | 17.78 | 3,591,508 | +0.55(+3.19%) |
Mar 28, 2019 | 18.02 | 18.11 | 15.47 | 17.23 | 12,496,858 | -0.43(-2.43%) |
Mar 27, 2019 | 17.91 | 17.97 | 17.38 | 17.66 | 8,161,069 | -0.27(-1.50%) |
Mar 26, 2019 | 18.25 | 18.73 | 17.90 | 17.93 | 3,540,785 | -0.26(-1.43%) |
Mar 25, 2019 | 19.36 | 19.36 | 17.48 | 18.19 | 12,824,084 | -1.21(-6.23%) |
Mar 22, 2019 | 19.08 | 19.46 | 18.88 | 19.40 | 9,612,863 | +0.37(+1.94%) |
Mar 21, 2019 | 19.01 | 19.13 | 18.80 | 19.03 | 2,475,612 | -0.03(-0.16%) |
Mar 20, 2019 | 18.91 | 19.34 | 18.81 | 19.06 | 2,579,925 | +0.01(+0.05%) |
Mar 19, 2019 | 19.41 | 19.46 | 18.69 | 19.05 | 7,102,260 | -0.36(-1.85%) |
Mar 18, 2019 | 19.78 | 19.78 | 19.19 | 19.41 | 6,644,303 | -0.22(-1.12%) |
Mar 15, 2019 | 19.56 | 19.65 | 18.94 | 19.63 | 8,086,674 | +0.14(+0.72%) |
Mar 14, 2019 | 19.37 | 19.54 | 19.23 | 19.49 | 6,444,876 | +0.05(+0.26%) |
Mar 13, 2019 | 19.58 | 19.59 | 18.79 | 19.44 | 12,787,917 | +0.24(+1.25%) |
Mar 12, 2019 | 19.37 | 19.50 | 19.14 | 19.20 | 4,576,028 | -0.16(-0.83%) |
Mar 11, 2019 | 19.38 | 19.55 | 19.12 | 19.36 | 5,583,322 | -0.01(-0.05%) |
Mar 08, 2019 | 18.86 | 19.38 | 18.75 | 19.37 | 3,940,717 | +0.32(+1.68%) |
Mar 07, 2019 | 18.46 | 19.15 | 18.39 | 19.05 | 7,083,292 | +0.71(+3.87%) |
Mar 06, 2019 | 18.14 | 19.18 | 18.13 | 18.34 | 8,645,164 | +0.05(+0.27%) |
Mar 05, 2019 | 17.98 | 18.42 | 17.95 | 18.29 | 7,835,579 | +0.26(+1.44%) |
Mar 04, 2019 | 18.12 | 18.17 | 17.69 | 18.03 | 8,050,697 | +0.14(+0.78%) |
Mar 01, 2019 | 17.08 | 18.25 | 17.03 | 17.89 | 11,349,097 | +0.88(+5.17%) |
Feb 28, 2019 | 17.83 | 17.84 | 16.21 | 17.01 | 11,984,301 | -0.77(-4.33%) |
Feb 27, 2019 | 18.66 | 18.83 | 17.33 | 17.78 | 11,953,497 | -0.72(-3.89%) |
Feb 26, 2019 | 18.63 | 19.01 | 18.30 | 18.50 | 5,212,575 | -0.13(-0.70%) |
Feb 25, 2019 | 18.78 | 18.81 | 17.90 | 18.63 | 5,908,740 | -0.12(-0.64%) |
Feb 22, 2019 | 19.86 | 19.97 | 17.76 | 18.75 | 16,323,425 | -0.63(-3.25%) |
Feb 21, 2019 | 18.43 | 19.93 | 18.28 | 19.38 | 22,178,890 | +1.19(+6.53%) |
Feb 20, 2019 | 18.04 | 18.46 | 17.74 | 18.19 | 12,207,125 | +0.31(+1.73%) |
Feb 19, 2019 | 16.33 | 18.49 | 16.11 | 17.88 | 29,450,630 | +2.42(+15.63%) |
Feb 15, 2019 | 15.43 | 15.66 | 15.38 | 15.46 | 4,828,757 | +0.01(+0.06%) |
Feb 14, 2019 | 15.33 | 15.53 | 15.10 | 15.45 | 7,248,341 | +0.26(+1.71%) |
Feb 13, 2019 | 15.48 | 15.98 | 15.13 | 15.19 | 8,696,547 | -0.22(-1.43%) |
Feb 12, 2019 | 14.79 | 15.45 | 14.36 | 15.41 | 11,552,137 | +1.10(+7.68%) |
Feb 11, 2019 | 14.30 | 14.64 | 14.06 | 14.31 | 7,221,180 | +0.13(+0.92%) |
Feb 08, 2019 | 13.91 | 14.55 | 13.69 | 14.18 | 6,495,811 | +0.14(+1.00%) |
Feb 07, 2019 | 13.48 | 14.13 | 13.40 | 14.04 | 8,925,798 | +0.39(+2.85%) |
Feb 06, 2019 | 14.10 | 14.12 | 13.64 | 13.65 | 5,952,340 | -0.41(-2.91%) |
Feb 05, 2019 | 13.24 | 14.23 | 13.15 | 14.06 | 9,164,833 | +0.79(+5.94%) |
Feb 04, 2019 | 13.35 | 13.37 | 12.79 | 13.27 | 8,521,095 | +0.21(+1.61%) |